Dark

BABA20261016P130
BABA Oct 16 2026 130.00 Put (BABA261016P00130000)
option OPRA

EOD

Oct 1, 2026

22.78+2.520%(+0.56)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.3800	22.8300	21.5500	22.7800	+2.520%	162	1,887	0.000%
2026-09-29	22.6000	22.6000	22.2200	22.2200	+4.960%	6	2,336	+2.520%
2026-09-28	20.1800	21.1700	20.1800	21.1700	+5.744%	31	2,342	+7.605%
2026-09-25	20.1400	20.1400	20.0200	20.0200	+3.302%	11	2,364	+13.786%
2026-09-23	19.2500	19.3800	19.2500	19.3800	+31.390%	4	2,375	+17.544%
2026-09-22	12.7500	14.7500	12.3500	14.7500	-3.405%	39	2,371	+54.441%
2026-09-21	17.0200	17.1900	15.2700	15.2700	-13.778%	26	2,407	+49.181%
2026-09-18	19.5500	19.5500	17.4500	17.7100	-19.243%	82	2,426	+28.628%
2026-09-17	23.0000	23.0000	21.9300	21.9300	-6.322%	6	2,482	+3.876%
2026-09-16	22.5600	23.4100	22.5600	23.4100	+12.548%	4	2,487	-2.691%
2026-09-14	21.1200	21.1200	20.8000	20.8000	+0.971%	3	2,487	+9.519%
2026-09-11	21.0300	21.0300	20.6000	20.6000	-5.850%	2	2,488	+10.583%
2026-09-10	21.8000	21.8800	21.5000	21.8800	+4.141%	8	2,487	+4.113%
2026-09-09	20.0500	21.1500	20.0500	21.0100	+13.261%	61	2,486	+8.425%
2026-09-08	18.8500	18.8500	18.5500	18.5500	+1.090%	3	2,467	+22.803%
2026-09-04	18.7900	18.9000	18.1800	18.3500	-4.178%	49	2,481	+24.142%
2026-09-03	20.7700	20.7700	19.1500	19.1500	-1.034%	22	2,481	+18.956%
2026-09-02	18.5200	19.3500	18.5200	19.3500	+3.642%	18	2,469	+17.726%
2026-09-01	19.0900	19.1000	17.9700	18.6700	+28.847%	93	2,467	+22.014%
2026-08-28	14.3800	14.7200	14.3800	14.4900	-11.915%	20	2,519	+57.212%
2026-08-27	16.0000	17.1400	16.0000	16.4500	+18.345%	169	2,520	+38.480%
2026-08-26	14.0000	14.0400	13.0000	13.9000	-0.572%	72	2,438	+63.885%
2026-08-25	14.5000	14.9100	13.9800	13.9800	-6.800%	106	2,473	+62.947%
2026-08-24	15.5000	15.5000	13.8800	15.0000	+5.263%	86	2,521	+51.867%
2026-08-21	11.3000	14.2800	11.3000	14.2500	+75.061%	160	2,513	+59.860%
2026-08-20	11.6900	11.6900	7.7000	8.1400	-17.611%	188	2,508	+179.853%
2026-08-19	9.6500	9.8800	9.0000	9.8800	+5.106%	234	2,542	+130.567%
2026-08-18	9.9700	10.1500	9.4000	9.4000	-18.190%	437	2,410	+142.340%
2026-08-17	12.0000	12.0000	11.1600	11.4900	-5.432%	232	2,307	+98.259%
2026-08-14	11.6500	12.1700	11.6500	12.1500	-7.464%	315	2,473	+87.490%
2026-08-13	13.3000	13.3000	13.1300	13.1300	+14.174%	4	2,586	+73.496%
2026-08-12	11.6500	11.6500	11.5000	11.5000	+12.195%	3	2,590	+98.087%
2026-08-11	10.0700	10.3700	9.8500	10.2500	+24.848%	265	2,592	+122.244%
2026-08-10	9.5500	9.5500	8.1500	8.2100	-20.676%	137	2,527	+177.467%
2026-08-07	10.8500	10.9300	10.2000	10.3500	-8.407%	1,440	2,408	+120.097%
2026-08-06	11.3000	11.3000	11.3000	11.3000	+11.330%	1	1,846	+101.593%
2026-08-05	10.1000	10.5200	10.1000	10.1500	-3.333%	71	1,845	+124.433%
2026-08-04	11.6500	11.6500	10.4500	10.5000	-5.405%	82	1,841	+116.952%
2026-08-03	11.6500	11.6500	10.8000	11.1000	-22.432%	444	1,799	+105.225%
2026-07-31	14.3500	14.3700	14.1900	14.3100	-25.624%	9	1,444	+59.189%
2026-07-23	19.2400	19.2400	19.2400	19.2400	+9.008%	5	1,435	+18.399%
2026-07-21	17.6500	17.6500	17.6500	17.6500	+12.636%	1	1,430	+29.065%
2026-07-20	16.9500	16.9500	15.6700	15.6700	-11.469%	2	1,430	+45.373%
2026-07-15	17.7000	17.7000	17.7000	17.7000	-16.352%	1	1,429	+28.701%
2026-07-13	20.8000	21.1600	20.8000	21.1600	-12.922%	35	1,430	+7.656%
2026-07-08	24.5700	24.8500	24.3000	24.3000	-29.890%	83	1,419	-6.255%
2026-07-01	34.6600	34.6600	34.6600	34.6600	-0.115%	2	1,413	-34.276%
2026-06-30	35.9800	35.9800	34.7000	34.7000	-1.308%	2	1,413	-34.352%
2026-06-25	35.1600	35.1600	35.1600	35.1600	+14.082%	1	1,412	-35.210%
2026-06-24	30.0200	30.8200	29.6000	30.8200	+5.476%	157	1,412	-26.087%
2026-06-23	28.9700	29.2200	28.9700	29.2200	+8.827%	13	1,259	-22.040%
2026-06-22	26.9100	27.1000	26.8100	26.8500	+5.709%	16	1,251	-15.158%
2026-06-18	25.4000	25.4000	25.4000	25.4000	+12.839%	1	1,241	-10.315%
2026-06-16	23.5500	23.5500	22.5100	22.5100	+4.455%	11	1,241	+1.199%
2026-06-15	21.5500	21.5500	21.5500	21.5500	-2.489%	3	1,251	+5.708%
2026-06-12	22.1000	22.1000	22.1000	22.1000	+8.974%	1	1,251	+3.077%
2026-06-10	19.6200	20.2800	19.3800	20.2800	+13.933%	61	1,250	+12.327%
2026-06-09	17.8000	17.8000	17.8000	17.8000	+15.810%	3	1,214	+27.978%
2026-06-05	15.3700	15.3700	15.3700	15.3700	+6.000%	1	1,214	+48.211%
2026-06-04	14.4500	14.5000	14.4500	14.5000	+1.399%	4	1,213	+57.103%
2026-06-03	14.2000	14.3500	14.2000	14.3000	+12.598%	50	1,209	+59.301%
2026-06-02	12.6400	12.7000	12.6400	12.7000	-17.799%	3	1,199	+79.370%
2026-05-29	15.5000	15.5000	15.4500	15.4500	+17.045%	2	1,197	+47.443%
2026-05-26	13.2000	13.2000	13.2000	13.2000	+2.009%	6	1,197	+72.576%
2026-05-22	12.9400	12.9400	12.9400	12.9400	-0.462%	1	1,191	+76.043%
2026-05-21	13.2500	13.2500	13.0000	13.0000	+15.044%	11	1,200	+75.231%
2026-05-20	11.6500	11.9900	11.3000	11.3000	+3.196%	18	1,200	+101.593%
2026-05-19	11.2500	11.3500	10.9300	10.9500	-7.983%	195	1,026	+108.037%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-1.977%	2	1,026	+91.429%
2026-05-15	12.1900	12.4300	11.9700	12.1400	+26.590%	5	1,026	+87.644%
2026-05-14	10.1000	10.1000	9.5900	9.5900	+9.600%	101	1,021	+137.539%
2026-05-13	8.7100	8.7500	8.6500	8.7500	-25.405%	23	1,005	+160.343%
2026-05-12	11.9100	11.9100	11.7300	11.7300	+4.826%	5	1,005	+94.203%
2026-05-11	11.1500	11.1900	11.0900	11.1900	+7.596%	21	1,005	+103.575%
2026-05-08	10.3000	10.4000	10.3000	10.4000	+4.000%	5	1,009	+119.038%
2026-05-07	10.0500	10.0500	10.0000	10.0000	-2.439%	10	1,007	+127.800%
2026-05-06	10.0000	10.2500	10.0000	10.2500	-18.000%	6	1,003	+122.244%
2026-05-05	12.7500	12.9300	12.5000	12.5000	+1.626%	101	997	+82.240%
2026-05-04	12.3500	12.3500	12.2900	12.3000	-11.191%	49	908	+85.203%
2026-04-28	13.9000	13.9000	13.8500	13.8500	+6.538%	10	925	+64.477%
2026-04-27	13.2000	13.2000	13.0000	13.0000	-6.475%	20	925	+75.231%
2026-04-23	13.2000	13.9000	13.2000	13.9000	+19.211%	21	923	+63.885%
2026-04-22	11.9000	11.9000	11.6600	11.6600	+0.517%	8	922	+95.369%
2026-04-21	11.7000	11.7300	11.6000	11.6000	+9.434%	21	917	+96.379%
2026-04-20	11.1000	11.1000	10.6000	10.6000	0.000%	123	917	+114.906%
2026-04-17	10.6000	10.8500	10.6000	10.6000	-8.621%	114	824	+114.906%
2026-04-16	12.3100	12.3100	11.4600	11.6000	-14.706%	510	715	+96.379%
2026-04-15	13.6500	13.6500	13.6000	13.6000	-5.556%	4	211	+67.500%
2026-04-14	14.4000	14.4000	14.4000	14.4000	-11.656%	25	211	+58.194%
2026-04-09	16.3000	16.3000	16.3000	16.3000	-22.381%	2	186	+39.755%
2026-04-07	19.5100	21.0000	19.3500	21.0000	+14.130%	15	184	+8.476%
2026-03-31	18.3000	18.4000	18.3000	18.4000	-3.916%	2	169	+23.804%
2026-03-30	18.7000	19.1500	18.7000	19.1500	+4.702%	7	169	+18.956%
2026-03-27	18.2900	18.2900	18.2900	18.2900	+10.447%	1	164	+24.549%
2026-03-26	16.5600	16.5600	16.5600	16.5600	+10.033%	1	164	+37.560%
2026-03-25	15.1200	15.1200	15.0500	15.0500	-15.449%	2	163	+51.362%
2026-03-24	17.6500	17.8400	17.6500	17.8000	+5.513%	65	163	+27.978%
2026-03-23	17.2000	17.2000	16.8700	16.8700	-4.148%	7	124	+35.033%
2026-03-20	17.9500	17.9500	17.6000	17.6000	+1.617%	62	126	+29.432%
2026-03-19	17.7000	17.7500	17.3200	17.3200	+32.619%	11	74	+31.524%
2026-03-18	13.0600	13.0600	13.0600	13.0600	+2.431%	1	70	+74.426%
2026-03-17	12.7500	12.7500	12.7500	12.7500	-1.923%	1	69	+78.667%
2026-03-16	12.8700	13.0000	12.6500	13.0000	-8.127%	16	69	+75.231%
2026-03-13	14.1500	14.1500	14.1500	14.1500	-3.741%	2	61	+60.989%
2026-03-12	14.8000	14.8000	14.7000	14.7000	-2.906%	2	63	+54.966%
2026-03-09	15.1500	15.1500	15.1400	15.1400	-4.840%	2	63	+50.462%
2026-03-06	16.5500	16.5500	15.9100	15.9100	-2.393%	3	61	+43.180%
2026-03-05	15.6800	16.3000	15.6800	16.3000	+13.986%	33	58	+39.755%
2026-03-04	14.5000	14.5000	14.3000	14.3000	+9.579%	7	25	+59.301%
2026-03-03	13.0500	13.0500	13.0500	13.0500	+48.295%	5	18	+74.559%
2026-02-25	8.8000	8.8000	8.8000	8.8000	+3.529%	10	3	+158.864%
2026-02-23	8.5000	8.5000	8.5000	8.5000	0.000%	3	3	+168.000%